Aarons Holdings Company (NY: AAN )

27.48 USD -0.14 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 29.36 29.57 29.18 29.33 359,930 -0.15(-0.51%)
Jul 30, 2012 30.29 30.29 29.18 29.48 430,622 -0.88(-2.90%)
Jul 27, 2012 29.55 30.40 29.34 30.36 482,770 +0.84(+2.85%)
Jul 26, 2012 29.36 29.61 28.98 29.52 283,127 +0.46(+1.58%)
Jul 25, 2012 29.67 29.67 28.60 29.06 367,771 -0.08(-0.27%)
Jul 24, 2012 28.99 29.20 28.43 29.14 462,089 +0.32(+1.11%)
Jul 23, 2012 28.77 29.16 28.60 28.82 327,546 -0.29(-1.00%)
Jul 20, 2012 29.61 29.67 28.91 29.11 465,711 -0.70(-2.35%)
Jul 19, 2012 29.58 29.99 29.23 29.81 508,462 +0.31(+1.05%)
Jul 18, 2012 28.98 29.54 28.98 29.50 322,834 +0.41(+1.41%)
Jul 17, 2012 28.98 29.20 28.84 29.09 325,877 +0.18(+0.62%)
Jul 16, 2012 28.77 28.95 28.31 28.91 321,414 +0.08(+0.28%)
Jul 13, 2012 28.11 28.89 28.11 28.83 343,272 +0.74(+2.63%)
Jul 12, 2012 27.81 28.23 27.72 28.09 340,107 +0.03(+0.11%)
Jul 11, 2012 28.02 28.33 27.73 28.06 342,470 -0.10(-0.36%)
Jul 10, 2012 28.30 28.48 27.97 28.16 193,014 +0.01(+0.04%)
Jul 09, 2012 28.05 28.15 27.66 28.15 174,288 +0.02(+0.07%)
Jul 06, 2012 28.26 28.33 27.91 28.13 215,043 -0.41(-1.44%)
Jul 05, 2012 28.48 28.76 28.48 28.54 289,906 +0.01(+0.04%)
Jul 03, 2012 28.52 28.57 28.32 28.53 148,573 +0.00(+0.00%)
Jul 02, 2012 28.27 28.53 27.95 28.53 567,289 +0.22(+0.78%)
Jun 29, 2012 27.59 28.59 27.59 28.31 623,437 +1.10(+4.04%)
Jun 28, 2012 26.77 27.21 26.67 27.21 405,685 +0.30(+1.11%)
Jun 27, 2012 27.00 27.04 26.74 26.91 292,517 -0.02(-0.07%)
Jun 26, 2012 27.02 27.31 26.86 26.93 816,892 -0.09(-0.33%)
Jun 25, 2012 27.03 27.24 26.78 27.02 301,120 -0.29(-1.06%)
Jun 22, 2012 27.01 27.53 26.94 27.31 397,920 +0.34(+1.26%)
Jun 21, 2012 27.66 27.67 26.85 26.97 353,808 -0.67(-2.42%)
Jun 20, 2012 27.76 27.86 27.34 27.64 370,034 -0.18(-0.65%)
Jun 19, 2012 27.72 28.04 27.56 27.82 362,816 +0.14(+0.51%)
Jun 18, 2012 27.40 27.82 27.26 27.68 343,580 +0.12(+0.44%)
Jun 15, 2012 27.68 27.75 27.36 27.56 1,174,464 +0.01(+0.04%)
Jun 14, 2012 27.25 27.74 27.09 27.55 379,438 +0.32(+1.18%)
Jun 13, 2012 27.38 27.49 27.12 27.23 626,631 -0.21(-0.77%)
Jun 12, 2012 27.15 27.48 27.00 27.44 341,526 +0.30(+1.11%)
Jun 11, 2012 27.85 27.89 26.98 27.14 514,390 -0.52(-1.88%)
Jun 08, 2012 27.34 27.67 27.12 27.66 301,123 +0.28(+1.02%)
Jun 07, 2012 27.68 27.70 27.25 27.38 333,313 -0.02(-0.07%)
Jun 06, 2012 27.00 27.56 26.90 27.40 477,043 +0.67(+2.51%)
Jun 05, 2012 26.16 26.82 25.93 26.73 477,126 +0.53(+2.02%)
Jun 04, 2012 26.34 26.61 25.99 26.20 648,441 -0.21(-0.80%)
Jun 01, 2012 26.06 26.43 25.57 26.41 584,825 -0.14(-0.53%)
May 31, 2012 26.57 26.75 26.10 26.55 503,278 -0.02(-0.08%)
May 30, 2012 26.78 26.80 26.29 26.57 305,473 -0.42(-1.56%)
May 29, 2012 27.11 27.13 26.77 26.99 417,992 +0.12(+0.45%)
May 25, 2012 26.79 27.02 26.67 26.87 309,356 +0.09(+0.34%)
May 24, 2012 26.67 27.03 26.51 26.78 474,294 +0.22(+0.83%)
May 23, 2012 26.07 26.66 26.00 26.56 278,659 +0.24(+0.91%)
May 22, 2012 25.93 26.53 25.85 26.32 269,275 +0.46(+1.78%)
May 21, 2012 25.48 25.95 25.13 25.86 302,872 +0.42(+1.65%)
May 18, 2012 25.88 26.09 25.28 25.44 522,737 -0.41(-1.59%)
May 17, 2012 26.57 26.57 25.80 25.85 390,009 -0.75(-2.82%)
May 16, 2012 26.59 26.94 26.44 26.60 361,842 +0.04(+0.15%)
May 15, 2012 26.61 27.01 26.28 26.56 402,050 -0.15(-0.56%)
May 14, 2012 26.71 26.92 26.44 26.71 318,940 -0.28(-1.04%)
May 11, 2012 26.30 27.04 26.30 26.99 502,188 +0.52(+1.96%)
May 10, 2012 26.58 26.84 26.22 26.47 247,749 +0.05(+0.19%)
May 09, 2012 26.00 26.55 25.78 26.42 289,289 +0.14(+0.53%)
May 08, 2012 26.21 26.41 25.82 26.28 534,534 -0.12(-0.45%)
May 07, 2012 26.54 26.54 26.24 26.40 342,092 -0.24(-0.90%)
May 04, 2012 26.97 27.15 26.61 26.64 347,857 -0.52(-1.91%)
May 03, 2012 27.53 27.69 27.03 27.16 351,996 -0.46(-1.67%)
May 02, 2012 27.23 27.93 27.20 27.62 582,214 +0.24(+0.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.